Dark

RIO20270115P55
RIO Jan 15 2027 55.00 Put (RIO270115P00055000)
option OPRA

EOD

Aug 6, 2026

0.5000+21.951%(+0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5000	0.5000	0.5000	0.5000	+21.951%	2	1,713	0.000%
2026-08-05	0.4500	0.4500	0.4100	0.4100	-18.000%	116	1,755	+21.951%
2026-08-04	0.4900	0.5000	0.4900	0.5000	-46.237%	82	1,707	0.000%
2026-07-17	0.9300	0.9300	0.9300	0.9300	+16.250%	100	1,715	-46.237%
2026-07-10	0.8000	0.8000	0.8000	0.8000	+6.667%	2	1,748	-37.500%
2026-06-15	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,749	-33.333%
2026-06-12	0.7000	0.8000	0.7000	0.8000	0.000%	2	1,749	-37.500%
2026-05-29	0.8000	0.8000	0.8000	0.8000	+2.564%	1	1,749	-37.500%
2026-05-14	0.7800	0.7800	0.7800	0.7800	-8.235%	250	1,750	-35.897%
2026-05-12	0.6000	0.8500	0.6000	0.8500	+13.333%	11	1,499	-41.176%
2026-05-07	0.7500	0.7500	0.7500	0.7500	-16.667%	2	1,499	-33.333%
2026-04-16	0.9000	0.9000	0.9000	0.9000	-48.864%	1	1,499	-44.444%
2026-04-10	1.7600	1.7600	1.7600	1.7600	+25.714%	1	1,499	-71.591%
2026-03-05	1.4000	1.4000	1.4000	1.4000	+7.692%	1	1,500	-64.286%
2026-03-04	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,500	-61.538%
2026-02-25	1.4000	1.4000	1.4000	1.4000	+16.667%	10	1,491	-64.286%
2026-02-24	1.2000	1.2000	1.2000	1.2000	-52.756%	10	1,491	-58.333%
2026-02-05	1.5000	2.5400	1.5000	2.5400	+93.893%	2	1,491	-80.315%
2026-02-03	1.3100	1.3100	1.3100	1.3100	+3.150%	1	1,490	-61.832%
2026-01-28	1.2700	1.2700	1.2700	1.2700	-5.926%	1	1,490	-60.630%
2026-01-26	1.3500	1.3500	1.3500	1.3500	-3.571%	10	1,490	-62.963%
2026-01-20	1.4000	1.4000	1.4000	1.4000	-12.500%	2	1,480	-64.286%
2026-01-02	1.6000	1.6000	1.6000	1.6000	-27.273%	3	1,480	-68.750%
2025-12-15	2.2000	2.2000	2.2000	2.2000	-2.222%	5	1,478	-77.273%
2025-12-05	2.2500	2.2500	2.2500	2.2500	-10.000%	1	1,483	-77.778%
2025-11-28	2.5000	2.5000	2.5000	2.5000	-7.407%	1	1,483	-80.000%
2025-11-14	2.7000	2.7000	2.7000	2.7000	+6.299%	1	1,483	-81.481%
2025-11-13	2.5400	2.5400	2.5400	2.5400	-1.550%	2	1,482	-80.315%
2025-10-30	2.5800	2.5800	2.5800	2.5800	+8.861%	2	1,484	-80.620%
2025-10-29	2.3700	2.3700	2.3700	2.3700	-13.187%	1	1,486	-78.903%
2025-10-23	2.7300	2.7300	2.7300	2.7300	-11.935%	1	1,487	-81.685%
2025-10-16	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,487	-83.871%
2025-10-13	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,487	-83.871%
2025-10-08	3.1000	3.1000	3.1000	3.1000	+244.444%	1	1,487	-83.871%
2025-10-06	0.9000	0.9000	0.9000	0.9000	-73.529%	1	1,487	-44.444%
2025-10-02	3.4000	3.4000	3.4000	3.4000	-0.585%	1	1,487	-85.294%
2025-09-30	3.4200	3.4200	3.4200	3.4200	+0.588%	2	1,486	-85.380%
2025-09-29	3.4000	3.4000	3.4000	3.4000	-8.108%	40	1,484	-85.294%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-4.145%	345	1,495	-86.486%
2025-09-24	3.9000	4.0800	3.8000	3.8600	-3.500%	210	1,151	-87.047%
2025-09-17	4.0000	4.0000	4.0000	4.0000	-2.439%	1	955	-87.500%
2025-09-12	4.1000	4.1000	4.1000	4.1000	+2.500%	10	956	-87.805%
2025-09-10	4.0000	4.0000	4.0000	4.0000	-4.762%	1	966	-87.500%
2025-09-03	4.2000	4.2000	4.2000	4.2000	-8.696%	1	966	-88.095%
2025-08-22	4.6000	4.6000	4.6000	4.6000	+5.263%	225	965	-89.130%
2025-08-19	4.3700	4.3700	4.3700	4.3700	-7.021%	2	740	-88.558%
2025-08-18	4.5800	4.7000	4.5800	4.7000	-11.321%	5	738	-89.362%
2025-08-04	5.3000	5.3000	5.3000	5.3000	-3.636%	18	733	-90.566%
2025-07-30	5.5000	5.5000	5.5000	5.5000	+37.500%	1	715	-90.909%
2025-07-22	4.1700	4.1700	4.0000	4.0000	-26.471%	7	714	-87.500%
2025-07-17	5.6500	5.6500	5.4400	5.4400	+0.741%	47	718	-90.809%
2025-07-14	10.6000	10.6000	5.4000	5.4000	+8.000%	7	706	-90.741%
2025-07-11	5.0000	5.0000	5.0000	5.0000	-18.699%	40	699	-90.000%
2025-07-07	6.2000	6.2000	6.1500	6.1500	-3.906%	5	659	-91.870%
2025-06-13	6.3000	6.4000	6.3000	6.4000	+6.667%	4	654	-92.188%
2025-06-06	5.9000	6.0000	5.9000	6.0000	+7.143%	14	652	-91.667%
2025-06-05	5.6000	5.6000	5.6000	5.6000	-8.197%	1	644	-91.071%
2025-05-05	6.1000	6.1000	6.1000	6.1000	-8.955%	10	644	-91.803%
2025-05-01	6.7000	6.7000	6.7000	6.7000	+11.667%	1	634	-92.537%
2025-04-25	6.0000	6.0000	6.0000	6.0000	-14.286%	2	633	-91.667%
2025-04-17	7.0000	7.0000	7.0000	7.0000	-12.171%	1	634	-92.857%
2025-04-11	7.9700	7.9700	7.9700	7.9700	-18.673%	2	634	-93.726%
2025-04-08	9.8000	9.8000	9.8000	9.8000	+4.255%	1	633	-94.898%
2025-04-07	9.4000	9.4000	9.4000	9.4000	+4.444%	5	632	-94.681%
2025-04-04	7.8000	9.0000	7.8000	9.0000	+66.667%	14	627	-94.444%
2025-03-14	5.4000	5.4000	5.4000	5.4000	-7.216%	10	624	-90.741%
2025-03-12	5.8200	5.8200	5.8200	5.8200	+5.818%	5	629	-91.409%
2025-03-06	5.5000	5.5000	5.5000	5.5000	-5.172%	2	624	-90.909%
2025-03-03	5.8000	5.8000	5.8000	5.8000	+3.571%	30	624	-91.379%
2025-02-26	5.6000	5.6000	5.6000	5.6000	-3.448%	1	601	-91.071%
2025-02-25	5.9000	5.9000	5.8000	5.8000	+7.407%	35	582	-91.379%
2025-02-18	5.4000	5.4000	5.4000	5.4000	+0.559%	1	582	-90.741%
2025-02-14	5.3700	5.3700	5.3700	5.3700	-11.967%	4	580	-90.689%
2025-01-24	6.1000	6.1000	6.1000	6.1000	+1.667%	600	580	-91.803%
2025-01-22	5.9000	6.0000	5.9000	6.0000	-1.639%	2	280	-91.667%
2025-01-21	5.9000	6.1000	5.9000	6.1000	+2.694%	5	276	-91.803%
2025-01-17	6.0000	6.0000	5.9400	5.9400	-8.615%	4	276	-91.582%
2025-01-15	6.5000	6.5000	6.5000	6.5000	-8.451%	1	276	-92.308%
2024-12-31	7.1000	7.1000	7.1000	7.1000	-1.389%	72	204	-92.958%
2024-12-30	7.2000	7.2000	7.2000	7.2000	+2.857%	50	204	-93.056%
2024-12-26	7.0000	7.0000	7.0000	7.0000	0.000%	140	154	-92.857%
2024-12-20	7.0000	7.0000	7.0000	7.0000	-1.685%	1	14	-92.857%
2024-12-19	7.1200	7.1200	7.1200	7.1200	+4.706%	10	13	-92.978%
2024-11-12	6.8000	6.8000	6.8000	6.8000	+18.467%	1	3	-92.647%
2024-10-16	5.7400	5.7400	5.7400	5.7400	+8.302%	1	2	-91.289%
2024-10-04	5.3000	5.3000	5.3000	5.3000	0.000%	2	1	-90.566%